Quantcast
ADBE

Adobe Inc. Common Stock Historical Stock Prices

$235.22
*  
3.52
1.47%
Get ADBE Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading ADBE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ADBE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 241.76 242.91 231.9101 235.22 3,260,868
11/14/2018 242.16 242.91 231.9101 235.22 3,245,850
11/13/2018 238.38 243 235.8501 238.74 3,997,175
11/12/2018 244.14 244.8 235.36 236.67 3,474,744
11/09/2018 247.56 248.29 241.16 244.84 2,763,403
11/08/2018 253.31 254.13 247.74 249.96 2,377,200
11/07/2018 244.8 253.961 243.81 253.43 3,789,181
11/06/2018 240.48 244.64 237.76 240.56 2,413,984
11/05/2018 240 241 233.62 239.89 3,194,004
11/02/2018 246.57 247.47 237.8 239.64 4,294,936
11/01/2018 245.69 247.55 241.49 245.28 3,178,528
10/31/2018 245.41 249.6 243.6662 245.76 4,422,315
10/30/2018 238.99 242.5 231.7 238.41 5,621,923
10/29/2018 250.67 254.53 233.395 239.75 4,650,555
10/26/2018 243.85 252.18 241.405 245.8 4,503,521
10/25/2018 242.17 253.59 241.66 252.92 5,277,080
10/24/2018 250.61 254.5991 238.23 238.44 4,850,012
10/23/2018 246.19 254.91 242.56 251.76 4,983,077
10/22/2018 246 251.635 242.8029 251.06 3,397,893
10/19/2018 252.73 252.89 243.64 245.03 4,064,390
10/18/2018 256.19 257.21 246.01 250.35 5,315,098
10/17/2018 261.21 261.89 255.26 258.91 4,242,832
10/16/2018 252.5 261.73 251.77 260.67 8,490,084
10/15/2018 248.34 248.37 238 238.01 5,054,922
10/12/2018 247.74 249.91 242.7827 248.87 4,772,822
10/11/2018 236.41 245.72 234.72 238.59 7,018,210
10/10/2018 252.52 253.38 237.86 237.91 5,288,967
10/09/2018 254.16 258.72 251.71 254.16 2,597,111
10/08/2018 261.84 263.4564 248.6852 254.69 5,073,357
10/05/2018 263.96 266.1 258.31 263.22 3,097,969
10/04/2018 269.5 271.07 260.5364 263.71 3,779,433
10/03/2018 273.25 274.17 269.76 270.51 2,594,769
10/02/2018 274.71 277.03 271.85 272 3,130,071
10/01/2018 271.76 276.63 271.46 275.49 3,552,962
09/28/2018 269.75 272.26 268.44 269.95 2,753,333
09/27/2018 270 272.42 269.25 269.91 1,710,551
09/26/2018 268.56 270.68 266.66 268.47 1,929,158
09/25/2018 264.6 268.43 264.2009 267.84 2,257,659
09/24/2018 260 264.46 257.07 264.09 2,600,296
09/21/2018 266.15 267.5 260.24 260.88 6,140,275
09/20/2018 266.47 269.54 264.1892 266.34 2,550,923
09/19/2018 271.14 271.95 263.6139 264.88 2,800,658
09/18/2018 267.61 273.78 266.6033 270.79 2,683,481
09/17/2018 275 275.78 267.68 268.25 3,058,137
09/14/2018 269 277.61 268 274.69 6,161,126
09/13/2018 267.13 270 265.01 268.52 4,654,434
09/12/2018 267.83 270.94 266.448 267.79 3,360,269
09/11/2018 265.3 268.6 263.31 267 2,865,916
09/10/2018 264.27 265.93 260.79 265.37 2,536,100
09/07/2018 258 263.67 257.12 260.87 2,729,499
09/06/2018 256.95 260.27 255.14 259.75 2,808,856
09/05/2018 265.61 266.1597 254.54 256.14 4,201,266
09/04/2018 263.67 266.93 262.3 266.68 2,115,329
08/31/2018 265.55 266.8331 263.2 263.51 2,932,835
08/30/2018 266.72 269.05 265.5 266.43 2,403,516
08/29/2018 263 269.96 262.56 268.36 3,139,887
08/28/2018 263.7 263.7 261.03 263.04 1,843,121
08/27/2018 263 263.7 259.39 262.4 2,428,816
08/24/2018 258.33 263.39 258.33 261.51 3,847,880
08/23/2018 254.62 258.329 254.47 257 2,956,002
08/22/2018 250.59 256.16 250.36 255.54 1,889,436
08/21/2018 250.45 253.33 250.36 251.5 2,147,874
08/20/2018 246.08 250.37 246 249.76 2,898,181
08/17/2018 248.39 249.22 243.71 245.7 2,721,937
08/16/2018 252.79 253.3 248.1 248.89 2,385,256
08/15/2018 253.8 255.83 248.02 250.52 2,728,123
08/14/2018 254.38 256.25 252.09 256.05 2,096,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio